Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.64 40.79 40.49 40.70 3,524,291 +0.19(+0.47%)
Aug 30, 2012 40.57 40.63 40.51 40.51 2,473,959 -0.24(-0.58%)
Aug 29, 2012 40.87 40.93 40.72 40.75 3,489,448 +0.24(+0.60%)
Aug 27, 2012 40.40 40.59 40.31 40.51 2,981,587 +0.01(+0.03%)
Aug 24, 2012 40.17 40.55 40.01 40.50 3,049,991 +0.41(+1.01%)
Aug 23, 2012 40.33 40.39 40.07 40.09 2,536,938 -0.25(-0.63%)
Aug 22, 2012 40.33 40.48 40.20 40.34 2,442,676 -0.13(-0.31%)
Aug 21, 2012 40.54 40.74 40.35 40.47 2,929,995 -0.10(-0.24%)
Aug 20, 2012 40.66 40.72 40.31 40.57 3,397,139 -0.09(-0.22%)
Aug 17, 2012 40.62 40.74 40.54 40.66 3,907,081 +0.13(+0.33%)
Aug 16, 2012 40.35 40.56 40.25 40.52 2,742,549 +0.13(+0.31%)
Aug 15, 2012 40.23 40.78 40.20 40.39 4,291,321 +0.03(+0.08%)
Aug 14, 2012 40.38 40.51 40.22 40.36 3,170,509 -0.05(-0.12%)
Aug 13, 2012 40.20 40.46 40.12 40.41 2,837,412 +0.07(+0.17%)
Aug 10, 2012 40.11 40.38 40.10 40.34 3,221,693 +0.16(+0.40%)
Aug 09, 2012 40.23 40.36 40.12 40.18 4,071,019 -0.12(-0.30%)
Aug 08, 2012 40.15 40.36 40.08 40.31 4,283,044 +0.15(+0.37%)
Aug 07, 2012 40.82 40.99 40.13 40.16 5,886,194 -0.56(-1.38%)
Aug 06, 2012 40.73 40.95 40.57 40.72 3,141,417 -0.04(-0.10%)
Aug 03, 2012 40.79 41.16 40.65 40.76 4,700,288 +0.42(+1.03%)
Aug 02, 2012 40.54 40.73 40.12 40.34 5,594,561 -0.47(-1.15%)
Aug 01, 2012 41.28 42.06 40.69 40.82 5,156,222 -0.29(-0.71%)
Jul 31, 2012 41.06 41.24 40.92 41.11 4,524,764 -0.04(-0.10%)
Jul 30, 2012 41.07 41.54 41.03 41.15 4,535,781 +0.11(+0.28%)
Jul 27, 2012 40.13 41.23 40.08 41.03 8,611,765 +0.30(+0.74%)
Jul 26, 2012 40.12 40.90 39.87 40.73 7,340,868 +1.58(+4.04%)
Jul 25, 2012 39.19 39.36 38.90 39.15 4,349,943 +0.06(+0.15%)
Jul 24, 2012 39.36 39.38 38.87 39.09 4,667,589 -0.26(-0.67%)
Jul 23, 2012 39.52 39.75 39.28 39.36 3,910,588 -0.42(-1.07%)
Jul 20, 2012 40.16 40.33 39.69 39.78 6,647,120 -0.42(-1.05%)
Jul 19, 2012 40.07 40.29 39.79 40.20 4,020,654 +0.13(+0.32%)
Jul 18, 2012 39.96 40.37 39.88 40.07 3,663,588 +0.05(+0.11%)
Jul 17, 2012 39.88 40.14 39.82 40.03 3,885,860 +0.30(+0.76%)
Jul 16, 2012 40.00 40.14 39.72 39.73 4,843,682 -0.41(-1.03%)
Jul 13, 2012 39.48 40.26 39.48 40.14 3,742,426 +0.70(+1.79%)
Jul 12, 2012 39.46 39.61 39.19 39.44 4,710,262 -0.08(-0.21%)
Jul 11, 2012 39.65 39.65 39.35 39.52 4,367,926 -0.03(-0.07%)
Jul 10, 2012 39.77 39.78 39.47 39.55 3,395,979 -0.14(-0.35%)
Jul 09, 2012 39.80 39.82 39.50 39.69 3,354,428 -0.01(-0.03%)
Jul 06, 2012 39.62 39.83 39.56 39.70 2,571,753 -0.14(-0.34%)
Jul 05, 2012 39.75 39.97 39.56 39.83 3,232,899 +0.02(+0.04%)
Jul 03, 2012 39.47 40.03 39.40 39.82 2,745,781 +0.34(+0.86%)
Jul 02, 2012 39.36 39.52 39.21 39.48 4,529,065 -0.14(-0.36%)
Jun 29, 2012 39.11 39.71 38.81 39.62 7,003,880 +0.80(+2.07%)
Jun 28, 2012 38.49 38.83 38.42 38.82 3,856,103 +0.19(+0.48%)
Jun 27, 2012 38.17 38.67 38.17 38.64 3,921,695 +0.53(+1.40%)
Jun 26, 2012 37.93 38.27 37.87 38.10 3,993,881 +0.30(+0.79%)
Jun 25, 2012 37.75 37.89 37.68 37.81 4,008,638 -0.22(-0.58%)
Jun 22, 2012 38.03 38.25 37.99 38.03 8,394,211 +0.17(+0.45%)
Jun 21, 2012 38.41 38.41 37.85 37.85 4,526,414 -0.49(-1.27%)
Jun 20, 2012 38.13 38.34 37.92 38.34 6,838,706 -0.22(-0.56%)
Jun 19, 2012 38.69 38.81 38.45 38.56 4,363,224 -0.14(-0.36%)
Jun 18, 2012 38.60 38.73 38.40 38.70 3,947,969 +0.05(+0.14%)
Jun 15, 2012 38.67 38.80 38.56 38.65 5,406,753 +0.08(+0.21%)
Jun 14, 2012 38.24 38.62 38.17 38.57 4,275,805 +0.42(+1.11%)
Jun 13, 2012 37.91 38.27 37.81 38.14 4,378,049 +0.06(+0.16%)
Jun 12, 2012 38.06 38.14 37.79 38.08 4,886,068 +0.02(+0.06%)
Jun 11, 2012 38.27 38.32 38.01 38.06 4,676,022 -0.07(-0.18%)
Jun 08, 2012 37.61 38.18 37.59 38.13 4,084,641 +0.54(+1.44%)
Jun 07, 2012 37.58 37.84 37.53 37.59 5,124,947 +0.16(+0.43%)
Jun 06, 2012 37.10 37.43 36.96 37.43 5,330,266 +0.41(+1.11%)
Jun 05, 2012 36.94 37.11 36.68 37.02 4,065,715 +0.03(+0.08%)
Jun 04, 2012 36.73 37.04 36.62 36.99 4,428,353 +0.26(+0.72%)
Jun 01, 2012 37.19 37.33 36.70 36.72 6,064,336 -0.69(-1.85%)
May 31, 2012 37.69 37.69 37.32 37.42 6,431,482 -0.20(-0.54%)
May 30, 2012 37.68 37.86 37.48 37.62 7,133,159 -0.20(-0.53%)
May 29, 2012 37.74 37.87 37.59 37.82 3,672,993 +0.21(+0.57%)
May 25, 2012 37.81 37.93 37.56 37.61 3,259,648 -0.13(-0.33%)
May 24, 2012 37.47 37.93 37.47 37.73 4,598,734 +0.28(+0.75%)
May 23, 2012 37.61 37.71 37.19 37.45 6,024,873 -0.30(-0.81%)
May 22, 2012 37.73 38.11 37.67 37.76 5,885,535 +0.09(+0.23%)
May 21, 2012 37.68 37.69 37.30 37.67 6,528,314 +0.06(+0.17%)
May 18, 2012 38.11 38.15 37.50 37.60 7,947,893 -0.39(-1.02%)
May 17, 2012 38.52 38.59 37.99 37.99 5,594,917 -0.57(-1.49%)
May 16, 2012 38.50 38.80 38.45 38.57 5,385,342 +0.11(+0.28%)
May 15, 2012 37.94 38.76 37.93 38.46 17,465,406 +0.77(+2.05%)
May 14, 2012 37.59 37.82 37.59 37.69 4,183,112 -0.11(-0.30%)
May 11, 2012 37.87 37.99 37.80 37.80 5,483,463 -0.13(-0.34%)
May 10, 2012 37.89 38.06 37.73 37.93 6,083,903 +0.22(+0.58%)
May 09, 2012 37.52 37.94 37.52 37.71 5,018,369 -0.04(-0.10%)
May 08, 2012 37.80 37.86 37.62 37.75 4,578,910 -0.16(-0.42%)
May 07, 2012 37.77 37.98 37.68 37.91 4,466,749 +0.18(+0.47%)
May 04, 2012 38.12 38.12 37.72 37.73 4,492,839 -0.33(-0.86%)
May 03, 2012 38.12 38.37 37.97 38.06 6,218,389 -0.14(-0.36%)
May 02, 2012 37.76 38.20 37.72 38.20 4,870,565 +0.48(+1.26%)
May 01, 2012 37.67 37.91 37.51 37.72 4,726,295 +0.06(+0.16%)
Apr 30, 2012 37.36 37.66 37.32 37.66 5,470,212 +0.21(+0.57%)
Apr 27, 2012 37.59 37.65 37.33 37.45 7,077,500 -0.41(-1.10%)
Apr 26, 2012 37.90 38.00 37.50 37.86 4,671,593 -0.04(-0.11%)
Apr 25, 2012 37.55 37.97 37.46 37.90 6,533,993 +0.44(+1.17%)
Apr 24, 2012 37.30 37.50 37.20 37.47 3,888,698 +0.27(+0.73%)
Apr 23, 2012 37.37 37.37 37.01 37.20 4,260,106 -0.44(-1.17%)
Apr 20, 2012 37.23 37.68 37.23 37.64 5,340,228 +0.50(+1.35%)
Apr 19, 2012 37.33 37.36 36.97 37.14 4,667,935 -0.12(-0.33%)
Apr 18, 2012 37.15 37.36 37.03 37.26 3,507,023 -0.03(-0.09%)
Apr 17, 2012 37.09 37.34 36.86 37.29 4,634,895 +0.35(+0.94%)
Apr 16, 2012 36.89 37.14 36.83 36.94 17,425,704 +0.17(+0.47%)
Apr 13, 2012 36.86 37.04 36.59 36.77 16,870,182 -0.09(-0.24%)
Apr 12, 2012 36.47 36.93 36.45 36.86 19,568,766 +0.34(+0.93%)
Apr 11, 2012 36.68 36.84 36.52 36.52 9,313,755 +0.14(+0.38%)
Apr 10, 2012 36.60 36.62 36.26 36.38 6,254,772 -0.33(-0.90%)
Apr 09, 2012 36.94 36.94 36.64 36.70 4,987,282 -0.42(-1.14%)
Apr 05, 2012 36.99 37.17 36.79 37.13 5,708,922 +0.12(+0.32%)
Apr 04, 2012 36.91 37.16 36.90 37.01 4,679,898 -0.14(-0.39%)
Apr 03, 2012 37.25 37.35 37.06 37.15 6,450,425 -0.08(-0.21%)
Apr 02, 2012 36.95 37.24 36.94 37.23 6,920,725 +0.25(+0.68%)
Mar 30, 2012 36.69 37.04 36.66 36.98 7,967,962 +0.41(+1.13%)
Mar 29, 2012 36.18 36.64 36.13 36.57 6,350,646 +0.24(+0.67%)
Mar 28, 2012 36.48 36.52 36.25 36.33 5,419,860 -0.25(-0.68%)
Mar 27, 2012 36.69 36.80 36.55 36.58 3,916,444 -0.04(-0.10%)
Mar 26, 2012 36.40 36.63 36.34 36.62 4,028,220 +0.33(+0.91%)
Mar 23, 2012 36.39 36.44 36.17 36.29 3,950,224 -0.13(-0.35%)
Mar 22, 2012 36.24 36.45 36.21 36.42 3,923,846 +0.04(+0.11%)
Mar 21, 2012 36.13 36.46 36.13 36.38 5,139,269 +0.20(+0.54%)
Mar 20, 2012 35.89 36.34 35.89 36.18 3,924,875 +0.11(+0.29%)
Mar 19, 2012 36.08 36.14 35.86 36.07 5,217,030 +0.22(+0.61%)
Mar 16, 2012 36.11 36.18 35.77 35.85 8,128,985 -0.24(-0.66%)
Mar 15, 2012 35.87 36.19 35.87 36.09 4,171,923 +0.10(+0.28%)
Mar 14, 2012 35.99 36.21 35.96 35.99 4,695,280 -0.03(-0.08%)
Mar 13, 2012 35.86 36.03 35.72 36.02 5,711,949 +0.28(+0.79%)
Mar 12, 2012 35.68 35.79 35.55 35.74 3,920,536 +0.19(+0.53%)
Mar 09, 2012 35.47 35.59 35.29 35.55 4,157,879 +0.02(+0.04%)
Mar 08, 2012 35.33 35.54 35.28 35.53 3,656,903 +0.42(+1.20%)
Mar 07, 2012 35.28 35.38 34.99 35.11 5,329,271 -0.19(-0.55%)
Mar 06, 2012 35.34 35.48 35.12 35.30 6,781,653 -0.00(-0.01%)
Mar 05, 2012 35.18 35.38 35.16 35.31 3,086,539 +0.06(+0.16%)
Mar 02, 2012 35.10 35.28 35.07 35.25 3,343,652 +0.13(+0.38%)
Mar 01, 2012 35.18 35.37 35.03 35.12 5,450,872 -0.12(-0.35%)
Feb 29, 2012 35.17 35.36 35.03 35.24 5,788,885 +0.08(+0.23%)
Feb 28, 2012 35.05 35.19 34.90 35.16 4,928,187 +0.22(+0.63%)
Feb 27, 2012 35.17 35.26 34.88 34.95 6,439,180 -0.34(-0.98%)
Feb 24, 2012 35.45 35.45 35.05 35.29 4,861,065 -0.01(-0.03%)
Feb 23, 2012 35.12 35.52 35.04 35.30 5,570,689 +0.07(+0.20%)
Feb 22, 2012 35.21 35.36 34.95 35.23 3,873,642 -0.09(-0.25%)
Feb 21, 2012 35.39 35.48 35.15 35.32 4,523,079 +0.05(+0.13%)
Feb 17, 2012 35.40 35.50 35.13 35.27 4,605,057 -0.03(-0.08%)
Feb 16, 2012 34.94 35.33 34.94 35.30 4,902,629 +0.44(+1.26%)
Feb 15, 2012 34.77 35.02 34.71 34.86 4,424,754 +0.10(+0.28%)
Feb 14, 2012 34.60 34.76 34.51 34.76 3,803,628 +0.10(+0.28%)
Feb 13, 2012 34.61 34.79 34.51 34.66 3,544,730 +0.18(+0.52%)
Feb 10, 2012 34.54 34.64 34.39 34.48 5,096,116 -0.22(-0.64%)
Feb 09, 2012 34.59 34.72 34.44 34.71 4,433,349 +0.11(+0.32%)
Feb 08, 2012 34.74 34.74 34.39 34.60 4,252,976 -0.03(-0.08%)
Feb 07, 2012 34.43 34.71 34.42 34.62 3,910,902 +0.11(+0.33%)
Feb 06, 2012 34.52 34.71 34.40 34.51 4,178,856 -0.11(-0.33%)
Feb 03, 2012 34.62 34.84 34.54 34.62 6,351,820 +0.25(+0.71%)
Feb 02, 2012 34.68 34.75 34.34 34.38 5,082,622 -0.09(-0.26%)
Feb 01, 2012 34.45 34.70 34.33 34.47 5,729,639 +0.16(+0.45%)
Jan 31, 2012 33.96 34.40 33.95 34.31 7,829,937 +0.46(+1.35%)
Jan 30, 2012 34.26 34.30 33.75 33.86 7,471,794 -0.34(-0.98%)
Jan 27, 2012 34.34 34.38 34.06 34.19 7,474,716 -0.36(-1.04%)
Jan 26, 2012 33.99 34.85 33.94 34.55 12,854,860 +0.72(+2.14%)
Jan 25, 2012 33.25 33.89 33.25 33.83 6,391,491 +0.45(+1.35%)
Jan 24, 2012 33.18 33.44 32.99 33.38 6,772,331 -0.05(-0.14%)
Jan 23, 2012 33.50 33.64 33.35 33.42 5,728,550 -0.24(-0.71%)
Jan 20, 2012 33.89 33.91 33.40 33.66 8,548,976 -0.15(-0.44%)
Jan 19, 2012 33.81 34.00 33.67 33.81 6,866,170 -0.13(-0.38%)
Jan 18, 2012 33.73 34.01 33.65 33.94 5,196,025 +0.22(+0.65%)
Jan 17, 2012 33.46 33.78 33.46 33.72 19,771,470 +0.45(+1.37%)
Jan 13, 2012 33.17 33.31 33.01 33.27 19,225,946 -0.01(-0.03%)
Jan 12, 2012 33.35 33.46 33.16 33.28 20,009,484 +0.02(+0.05%)
Jan 11, 2012 33.59 33.59 33.13 33.26 7,235,176 -0.35(-1.05%)
Jan 10, 2012 33.83 33.88 33.54 33.62 7,556,039 -0.12(-0.37%)
Jan 09, 2012 33.87 33.92 33.63 33.74 5,524,716 -0.01(-0.02%)
Jan 06, 2012 33.98 33.99 33.59 33.75 5,163,507 -0.13(-0.38%)
Jan 05, 2012 33.88 33.99 33.64 33.87 6,962,065 -0.17(-0.51%)
Jan 04, 2012 34.20 34.23 33.87 34.05 5,787,900 -0.67(-1.94%)
Dec 30, 2011 34.81 35.03 34.61 34.72 3,971,939 -0.31(-0.89%)
Dec 29, 2011 34.86 35.07 34.73 35.03 4,531,404 +0.18(+0.53%)
Dec 28, 2011 35.12 35.18 34.80 34.85 3,733,027 -0.23(-0.65%)
Dec 27, 2011 34.98 35.27 34.96 35.08 2,978,469 +0.09(+0.27%)
Dec 23, 2011 34.71 35.01 34.71 34.98 3,175,064 +0.05(+0.13%)
Dec 21, 2011 34.48 34.95 34.42 34.94 7,193,223 +0.53(+1.55%)
Dec 20, 2011 34.00 34.42 33.95 34.40 4,455,448 +0.62(+1.82%)
Dec 19, 2011 33.99 34.29 33.72 33.79 4,394,282 +0.01(+0.02%)
Dec 16, 2011 34.20 34.21 33.55 33.78 8,744,403 -0.26(-0.76%)
Dec 15, 2011 33.74 34.12 33.67 34.04 5,242,906 +0.48(+1.43%)
Dec 14, 2011 33.75 33.99 33.49 33.56 5,005,135 -0.15(-0.43%)
Dec 13, 2011 33.89 34.04 33.64 33.71 5,691,353 -0.20(-0.58%)
Dec 12, 2011 33.99 34.14 33.59 33.90 4,389,956 -0.09(-0.28%)
Dec 09, 2011 34.00 34.21 33.92 33.99 3,950,582 -0.03(-0.10%)
Dec 08, 2011 34.15 34.30 33.93 34.03 4,801,561 -0.24(-0.71%)
Dec 07, 2011 34.04 34.41 33.78 34.27 5,231,520 +0.25(+0.73%)
Dec 06, 2011 34.07 34.14 33.84 34.02 4,579,756 +0.05(+0.13%)
Dec 05, 2011 34.14 34.19 33.86 33.98 4,633,392 +0.09(+0.25%)
Dec 02, 2011 34.16 34.29 33.86 33.89 5,261,762 +0.03(+0.09%)
Dec 01, 2011 34.28 34.57 33.82 33.86 7,883,823 -0.52(-1.52%)
Nov 30, 2011 34.06 34.44 34.02 34.39 7,949,329 +0.68(+2.01%)
Nov 29, 2011 33.32 33.78 33.25 33.71 6,333,774 +0.53(+1.61%)
Nov 28, 2011 33.11 33.30 33.00 33.18 5,187,063 +0.58(+1.79%)
Nov 25, 2011 32.54 32.85 32.48 32.59 1,534,306 +0.09(+0.29%)
Nov 23, 2011 32.87 33.02 32.39 32.50 5,865,521 -0.65(-1.95%)
Nov 22, 2011 32.98 33.48 32.92 33.15 6,137,773 +0.29(+0.87%)
Nov 21, 2011 32.89 33.16 32.69 32.86 5,421,794 -0.44(-1.32%)
Nov 18, 2011 33.24 33.48 33.13 33.30 5,154,215 +0.21(+0.65%)
Nov 17, 2011 33.17 33.34 32.87 33.09 5,323,542 -0.23(-0.68%)
Nov 16, 2011 33.19 33.74 33.07 33.31 6,147,730 -0.06(-0.17%)
Nov 15, 2011 33.36 33.49 33.21 33.37 5,496,685 +0.05(+0.16%)
Nov 14, 2011 33.32 33.48 33.12 33.31 3,384,341 -0.20(-0.58%)
Nov 11, 2011 33.27 33.60 33.27 33.51 3,939,183 +0.39(+1.17%)
Nov 10, 2011 33.08 33.21 32.77 33.12 5,158,968 +0.26(+0.79%)
Nov 09, 2011 33.11 33.25 32.75 32.86 7,188,420 -0.75(-2.23%)
Nov 08, 2011 33.42 33.67 33.26 33.61 7,533,450 +0.37(+1.12%)
Nov 07, 2011 33.24 33.53 32.70 33.24 6,461,813 +0.15(+0.44%)
Nov 04, 2011 33.08 33.15 32.75 33.09 7,676,053 -0.17(-0.52%)
Nov 03, 2011 33.15 33.36 32.93 33.27 9,023,507 +0.22(+0.66%)
Nov 02, 2011 33.45 33.48 32.94 33.05 5,895,481 -0.06(-0.17%)
Nov 01, 2011 33.42 33.77 33.07 33.10 9,717,149 -0.86(-2.52%)
Oct 31, 2011 34.12 34.42 33.95 33.96 6,818,993 -0.32(-0.93%)
Oct 28, 2011 33.98 34.48 33.77 34.28 6,288,755 -0.04(-0.12%)
Oct 27, 2011 34.40 34.49 32.48 34.32 14,000,120 +0.30(+0.87%)
Oct 26, 2011 34.12 34.30 33.35 34.02 10,032,810 +0.21(+0.62%)
Oct 25, 2011 34.29 34.31 33.73 33.81 8,088,856 -0.47(-1.38%)
Oct 24, 2011 35.19 35.19 34.17 34.29 9,573,027 -1.01(-2.85%)
Oct 21, 2011 34.52 35.30 34.47 35.30 8,109,965 +1.08(+3.16%)
Oct 20, 2011 34.42 34.72 34.14 34.21 5,083,097 -0.21(-0.61%)
Oct 19, 2011 34.38 34.68 34.34 34.42 4,659,030 -0.06(-0.17%)
Oct 18, 2011 33.83 34.66 33.75 34.48 5,401,545 +0.52(+1.54%)
Oct 17, 2011 34.32 34.57 33.92 33.96 4,171,552 -0.52(-1.52%)
Oct 14, 2011 34.30 34.53 34.22 34.48 3,951,705 +0.46(+1.35%)
Oct 13, 2011 34.06 34.24 33.85 34.02 4,570,400 -0.04(-0.12%)
Oct 12, 2011 33.79 34.38 33.79 34.06 4,931,217 +0.32(+0.96%)
Oct 11, 2011 34.20 34.21 33.66 33.74 5,366,595 -0.52(-1.51%)
Oct 10, 2011 34.06 34.32 33.79 34.26 4,682,387 +0.50(+1.47%)
Oct 07, 2011 33.85 34.07 33.63 33.76 5,211,402 +0.08(+0.24%)
Oct 06, 2011 33.36 33.69 33.31 33.68 6,867,436 +0.26(+0.77%)
Oct 05, 2011 33.01 33.47 32.70 33.42 8,392,304 +0.40(+1.22%)
Oct 04, 2011 32.65 33.07 32.26 33.02 8,711,858 +0.04(+0.14%)
Oct 03, 2011 33.19 33.42 32.95 32.97 7,878,916 -0.14(-0.43%)
Sep 30, 2011 33.25 33.60 33.10 33.11 7,392,177 -0.32(-0.96%)
Sep 29, 2011 33.46 33.72 32.94 33.44 6,877,891 +0.30(+0.91%)
Sep 28, 2011 33.70 33.98 33.10 33.13 9,884,524 -0.87(-2.57%)
Sep 27, 2011 34.38 34.68 33.89 34.01 7,950,018 +0.07(+0.20%)
Sep 26, 2011 33.45 34.10 33.44 33.94 8,572,401 +0.74(+2.22%)
Sep 23, 2011 32.63 33.33 32.49 33.20 8,329,184 +0.56(+1.73%)
Sep 22, 2011 33.17 33.32 32.01 32.64 16,122,680 -0.96(-2.87%)
Sep 21, 2011 35.06 35.08 33.60 33.60 10,978,025 -1.48(-4.22%)
Sep 20, 2011 34.89 35.43 34.86 35.09 6,541,374 +0.24(+0.69%)
Sep 19, 2011 34.55 34.93 34.46 34.85 6,729,428 -0.12(-0.34%)
Sep 16, 2011 34.27 35.00 34.27 34.97 11,279,158 +0.50(+1.46%)
Sep 15, 2011 34.35 34.47 33.96 34.46 6,702,019 +0.34(+0.98%)
Sep 14, 2011 33.42 34.44 33.41 34.13 10,959,357 +0.72(+2.16%)
Sep 13, 2011 32.84 33.53 32.52 33.41 7,458,277 +0.65(+1.98%)
Sep 12, 2011 33.05 33.12 32.21 32.76 10,024,064 -0.46(-1.39%)
Sep 09, 2011 33.60 33.66 33.10 33.22 7,003,519 -0.56(-1.66%)
Sep 08, 2011 34.06 34.35 33.76 33.78 9,750,300 -0.50(-1.47%)
Sep 07, 2011 33.54 34.29 33.50 34.28 8,993,337 +1.05(+3.17%)
Sep 06, 2011 32.46 33.29 32.46 33.23 8,527,604 +0.18(+0.53%)
Sep 02, 2011 33.37 33.48 33.04 33.06 5,906,563 -0.52(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.